Ternium S.A. (BCBA:TXR)
Argentina
· Delayed Price · Currency is ARS 14,640
+220 (1.53%)
At close: Dec 4, 2025
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15,140.00 | 15,140.00 | 14,400.00 | 14,640.00 | 14,640.00 | 1.53% | 13,620 |
| Dec 3, 2025 | 14,240.00 | 14,560.00 | 14,240.00 | 14,420.00 | 14,420.00 | 0.70% | 12,708 |
| Dec 2, 2025 | 14,060.00 | 14,400.00 | 14,060.00 | 14,320.00 | 14,320.00 | 1.70% | 1,250 |
| Dec 1, 2025 | 14,000.00 | 14,160.00 | 13,690.00 | 14,080.00 | 14,080.00 | 2.77% | 19,005 |
| Nov 28, 2025 | 13,970.00 | 14,120.00 | 13,340.00 | 13,700.00 | 13,700.00 | -2.07% | 1,924 |
| Nov 27, 2025 | 13,970.00 | 14,650.00 | 13,500.00 | 13,990.00 | 13,990.00 | 0.14% | 859 |
| Nov 26, 2025 | 13,490.00 | 14,060.00 | 13,490.00 | 13,970.00 | 13,970.00 | 2.72% | 1,242 |
| Nov 25, 2025 | 13,500.00 | 13,770.00 | 13,130.00 | 13,600.00 | 13,600.00 | 1.12% | 5,005 |
| Nov 21, 2025 | 13,260.00 | 13,620.00 | 13,260.00 | 13,450.00 | 13,450.00 | 2.13% | 7,724 |
| Nov 20, 2025 | 13,100.00 | 13,700.00 | 13,080.00 | 13,170.00 | 13,170.00 | -0.08% | 7,575 |
| Nov 19, 2025 | 13,760.00 | 13,760.00 | 13,140.00 | 13,180.00 | 13,180.00 | -1.42% | 8,086 |
| Nov 18, 2025 | 13,130.00 | 13,740.00 | 13,130.00 | 13,370.00 | 13,370.00 | 0.15% | 6,075 |
| Nov 17, 2025 | 13,500.00 | 13,750.00 | 13,250.00 | 13,350.00 | 13,350.00 | -0.67% | 2,975 |
| Nov 14, 2025 | 13,950.00 | 13,980.00 | 13,110.00 | 13,440.00 | 13,440.00 | 0.22% | 1,416 |
| Nov 13, 2025 | 14,010.00 | 14,010.00 | 13,130.00 | 13,410.00 | 13,410.00 | -2.76% | 6,947 |
| Nov 12, 2025 | 13,400.00 | 13,870.00 | 13,200.00 | 13,790.00 | 13,790.00 | 3.84% | 19,859 |
| Nov 11, 2025 | 13,990.00 | 13,990.00 | 12,810.00 | 13,280.00 | 13,280.00 | 0.91% | 8,811 |
| Nov 10, 2025 | 13,310.00 | 13,310.00 | 12,930.00 | 13,160.00 | 13,160.00 | -2.30% | 8,328 |
| Nov 7, 2025 | 13,420.00 | 13,500.00 | 13,250.00 | 13,470.00 | 13,170.61 | 0.37% | 2,376 |
| Nov 6, 2025 | 13,480.00 | 13,730.00 | 13,260.00 | 13,420.00 | 13,121.72 | - | 998 |
| Nov 5, 2025 | 13,300.00 | 13,540.00 | 13,150.00 | 13,420.00 | 13,121.72 | 0.30% | 11,600 |
| Nov 4, 2025 | 13,600.00 | 14,050.00 | 13,250.00 | 13,380.00 | 13,082.61 | -1.40% | 10,656 |
| Nov 3, 2025 | 13,500.00 | 13,800.00 | 13,250.00 | 13,570.00 | 13,268.38 | 0.37% | 16,346 |
| Oct 31, 2025 | 13,250.00 | 13,600.00 | 13,000.00 | 13,520.00 | 13,219.50 | 2.35% | 38,615 |
| Oct 30, 2025 | 13,360.00 | 13,360.00 | 12,830.00 | 13,210.00 | 12,916.39 | -0.75% | 35,378 |
| Oct 29, 2025 | 13,670.00 | 13,690.00 | 12,280.00 | 13,310.00 | 13,014.16 | -6.20% | 146,608 |
| Oct 28, 2025 | 13,770.00 | 14,210.00 | 13,740.00 | 14,190.00 | 13,874.60 | 3.05% | 13,840 |
| Oct 27, 2025 | 14,000.00 | 15,000.00 | 12,700.00 | 13,770.00 | 13,463.94 | -2.55% | 5,659 |
| Oct 24, 2025 | 14,240.00 | 14,240.00 | 13,890.00 | 14,130.00 | 13,815.94 | 0.36% | 3,218 |
| Oct 23, 2025 | 14,220.00 | 14,400.00 | 14,050.00 | 14,080.00 | 13,767.05 | -1.54% | 4,913 |
| Oct 22, 2025 | 14,220.00 | 14,640.00 | 14,220.00 | 14,300.00 | 13,982.16 | -0.69% | 18,379 |
| Oct 21, 2025 | 14,110.00 | 14,520.00 | 13,790.00 | 14,400.00 | 14,079.94 | 1.62% | 2,827 |
| Oct 20, 2025 | 13,760.00 | 14,180.00 | 13,760.00 | 14,170.00 | 13,855.05 | 3.05% | 5,541 |
| Oct 17, 2025 | 13,320.00 | 13,850.00 | 13,020.00 | 13,750.00 | 13,444.38 | 4.32% | 8,621 |
| Oct 16, 2025 | 12,970.00 | 13,240.00 | 12,850.00 | 13,180.00 | 12,887.05 | - | 1,083 |
| Oct 15, 2025 | 13,310.00 | 13,680.00 | 13,180.00 | 13,180.00 | 12,887.05 | -1.13% | 1,471 |
| Oct 14, 2025 | 13,060.00 | 13,600.00 | 12,720.00 | 13,330.00 | 13,033.72 | 2.78% | 3,795 |
| Oct 13, 2025 | 12,830.00 | 13,050.00 | 12,590.00 | 12,970.00 | 12,681.72 | -0.99% | 1,533 |
| Oct 9, 2025 | 14,350.00 | 14,420.00 | 13,060.00 | 13,100.00 | 12,808.83 | -8.01% | 18,901 |
| Oct 8, 2025 | 14,010.00 | 14,500.00 | 14,010.00 | 14,240.00 | 13,923.49 | 1.64% | 5,087 |
| Oct 7, 2025 | 13,600.00 | 14,080.00 | 13,490.00 | 14,010.00 | 13,698.61 | 3.09% | 2,866 |
| Oct 6, 2025 | 13,910.00 | 14,120.00 | 13,560.00 | 13,590.00 | 13,287.94 | -1.09% | 6,956 |
| Oct 3, 2025 | 13,460.00 | 14,000.00 | 13,460.00 | 13,740.00 | 13,434.61 | 0.51% | 9,119 |
| Oct 2, 2025 | 13,950.00 | 14,120.00 | 13,620.00 | 13,670.00 | 13,366.16 | -1.37% | 7,357 |
| Oct 1, 2025 | 13,320.00 | 14,000.00 | 13,320.00 | 13,860.00 | 13,551.94 | 3.59% | 3,845 |
| Sep 30, 2025 | 12,640.00 | 13,400.00 | 12,610.00 | 13,380.00 | 13,082.61 | 3.72% | 13,200 |
| Sep 29, 2025 | 12,730.00 | 12,980.00 | 12,570.00 | 12,900.00 | 12,613.28 | 2.46% | 3,979 |
| Sep 26, 2025 | 12,050.00 | 12,640.00 | 11,980.00 | 12,590.00 | 12,310.17 | 3.54% | 1,168 |
| Sep 25, 2025 | 12,110.00 | 12,180.00 | 11,780.00 | 12,160.00 | 11,889.72 | 1.25% | 3,299 |
| Sep 24, 2025 | 11,650.00 | 12,150.00 | 11,650.00 | 12,010.00 | 11,743.06 | -0.74% | 32,226 |
| Sep 23, 2025 | 12,030.00 | 12,190.00 | 11,770.00 | 12,100.00 | 11,831.06 | -1.47% | 5,385 |
| Sep 22, 2025 | 13,150.00 | 13,150.00 | 12,260.00 | 12,280.00 | 12,007.06 | -10.36% | 6,350 |
| Sep 19, 2025 | 13,620.00 | 13,790.00 | 13,500.00 | 13,700.00 | 13,395.50 | 0.22% | 9,967 |
| Sep 18, 2025 | 13,270.00 | 13,740.00 | 13,130.00 | 13,670.00 | 13,366.16 | 3.40% | 4,669 |
| Sep 17, 2025 | 13,140.00 | 13,400.00 | 13,090.00 | 13,220.00 | 12,926.16 | 1.23% | 8,082 |
| Sep 16, 2025 | 12,960.00 | 13,110.00 | 12,780.00 | 13,060.00 | 12,769.72 | 0.46% | 5,045 |
| Sep 15, 2025 | 12,800.00 | 13,000.00 | 12,720.00 | 13,000.00 | 12,711.05 | 2.04% | 2,249 |
| Sep 12, 2025 | 12,780.00 | 12,870.00 | 12,700.00 | 12,740.00 | 12,456.83 | 0.24% | 3,161 |
| Sep 11, 2025 | 12,320.00 | 12,710.00 | 12,200.00 | 12,710.00 | 12,427.50 | 3.92% | 13,862 |
| Sep 10, 2025 | 12,350.00 | 12,350.00 | 12,020.00 | 12,230.00 | 11,958.17 | 0.99% | 6,238 |
| Sep 9, 2025 | 12,300.00 | 12,440.00 | 12,060.00 | 12,110.00 | 11,840.84 | -1.62% | 10,714 |
| Sep 8, 2025 | 12,100.00 | 12,590.00 | 12,100.00 | 12,310.00 | 12,036.39 | 3.01% | 13,457 |
| Sep 5, 2025 | 11,700.00 | 12,075.00 | 11,700.00 | 11,950.00 | 11,684.39 | 2.80% | 17,712 |
| Sep 4, 2025 | 11,600.00 | 11,675.00 | 11,425.00 | 11,625.00 | 11,366.62 | 1.09% | 18,047 |
| Sep 3, 2025 | 11,350.00 | 11,600.00 | 11,275.00 | 11,500.00 | 11,244.39 | 1.10% | 7,208 |
| Sep 2, 2025 | 11,300.00 | 11,400.00 | 10,950.00 | 11,375.00 | 11,122.17 | 1.34% | 11,894 |
| Sep 1, 2025 | 11,175.00 | 11,275.00 | 10,750.00 | 11,225.00 | 10,975.51 | 0.45% | 975 |
| Aug 29, 2025 | 11,125.00 | 11,225.00 | 11,025.00 | 11,175.00 | 10,926.62 | 0.45% | 2,376 |
| Aug 28, 2025 | 11,150.00 | 11,150.00 | 10,950.00 | 11,125.00 | 10,877.73 | 0.23% | 1,838 |
| Aug 27, 2025 | 11,150.00 | 11,350.00 | 11,050.00 | 11,100.00 | 10,853.28 | -1.99% | 6,252 |
| Aug 26, 2025 | 11,400.00 | 11,450.00 | 11,175.00 | 11,325.00 | 11,073.28 | -0.66% | 9,848 |
| Aug 25, 2025 | 11,025.00 | 11,450.00 | 11,025.00 | 11,400.00 | 11,146.62 | 3.40% | 7,613 |
| Aug 22, 2025 | 10,650.00 | 11,075.00 | 10,650.00 | 11,025.00 | 10,779.95 | 3.76% | 10,299 |
| Aug 21, 2025 | 10,375.00 | 10,700.00 | 10,350.00 | 10,625.00 | 10,388.84 | 2.16% | 1,642 |
| Aug 20, 2025 | 10,500.00 | 10,675.00 | 10,400.00 | 10,400.00 | 10,168.84 | -1.42% | 31,470 |
| Aug 19, 2025 | 10,775.00 | 10,800.00 | 10,500.00 | 10,550.00 | 10,315.51 | -1.63% | 20,795 |
| Aug 18, 2025 | 10,600.00 | 10,800.00 | 10,600.00 | 10,725.00 | 10,486.62 | 1.90% | 6,148 |
| Aug 14, 2025 | 10,500.00 | 10,675.00 | 10,425.00 | 10,525.00 | 10,291.06 | -3.88% | 12,935 |
| Aug 13, 2025 | 10,800.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,706.62 | 2.34% | 3,568 |
| Aug 12, 2025 | 10,500.00 | 10,775.00 | 10,500.00 | 10,700.00 | 10,462.18 | 1.90% | 3,026 |
| Aug 11, 2025 | 10,750.00 | 10,750.00 | 10,475.00 | 10,500.00 | 10,266.62 | -1.41% | 11,539 |
| Aug 8, 2025 | 10,550.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,413.29 | 2.65% | 6,098 |
| Aug 7, 2025 | 10,500.00 | 10,700.00 | 10,350.00 | 10,375.00 | 10,144.40 | 0.48% | 11,099 |
| Aug 6, 2025 | 10,400.00 | 10,475.00 | 10,250.00 | 10,325.00 | 10,095.51 | -1.43% | 11,483 |
| Aug 5, 2025 | 10,525.00 | 10,550.00 | 10,250.00 | 10,475.00 | 10,242.18 | 0.24% | 9,806 |
| Aug 4, 2025 | 10,825.00 | 11,000.00 | 10,425.00 | 10,450.00 | 10,217.73 | -4.78% | 18,634 |
| Aug 1, 2025 | 10,950.00 | 11,075.00 | 10,775.00 | 10,975.00 | 10,731.06 | -0.90% | 27,849 |
| Jul 31, 2025 | 10,825.00 | 11,200.00 | 10,425.00 | 11,075.00 | 10,828.84 | 2.78% | 34,767 |
| Jul 30, 2025 | 10,250.00 | 10,800.00 | 10,050.00 | 10,775.00 | 10,535.51 | 5.90% | 55,768 |
| Jul 29, 2025 | 10,225.00 | 10,425.00 | 10,075.00 | 10,175.00 | 9,948.84 | -0.97% | 30,187 |
| Jul 28, 2025 | 10,250.00 | 10,300.00 | 10,050.00 | 10,275.00 | 10,046.62 | 0.49% | 39,513 |
| Jul 25, 2025 | 9,970.00 | 10,250.00 | 9,790.00 | 10,225.00 | 9,997.73 | 2.00% | 9,930 |
| Jul 24, 2025 | 10,000.00 | 10,100.00 | 9,860.00 | 10,025.00 | 9,802.18 | -0.50% | 11,011 |
| Jul 23, 2025 | 10,000.00 | 10,225.00 | 10,000.00 | 10,075.00 | 9,851.07 | 0.85% | 23,815 |
| Jul 22, 2025 | 10,000.00 | 10,200.00 | 9,910.00 | 9,990.00 | 9,767.96 | -0.60% | 6,582 |
| Jul 21, 2025 | 9,890.00 | 10,150.00 | 9,890.00 | 10,050.00 | 9,826.62 | 2.34% | 3,653 |
| Jul 18, 2025 | 9,900.00 | 9,950.00 | 9,730.00 | 9,820.00 | 9,601.73 | -0.71% | 2,941 |
| Jul 17, 2025 | 9,810.00 | 9,920.00 | 9,700.00 | 9,890.00 | 9,670.18 | 0.10% | 7,553 |
| Jul 16, 2025 | 9,570.00 | 9,920.00 | 9,560.00 | 9,880.00 | 9,660.40 | -1.10% | 24,375 |
| Jul 15, 2025 | 10,200.00 | 10,225.00 | 9,950.00 | 9,990.00 | 9,767.96 | -2.06% | 4,157 |